Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.902 | 6.920 | 6.902 | 6.920 | 798 | +0.03(+0.43%) |
Nov 29, 2016 | 6.918 | 6.930 | 6.890 | 6.890 | 2,307 | -0.02(-0.29%) |
Nov 28, 2016 | 6.845 | 6.910 | 6.840 | 6.910 | 2,909 | -0.04(-0.58%) |
Nov 25, 2016 | 6.920 | 6.950 | 6.920 | 6.950 | 1,720 | +0.11(+1.61%) |
Nov 23, 2016 | 6.840 | 6.840 | 6.840 | 0 | -0.10(-1.44%) | |
Nov 22, 2016 | 6.950 | 6.950 | 6.920 | 6.940 | 1,740 | -0.03(-0.43%) |
Nov 21, 2016 | 6.900 | 6.970 | 6.890 | 6.970 | 2,935 | +0.01(+0.15%) |
Nov 18, 2016 | 6.870 | 6.960 | 6.870 | 6.960 | 9,992 | +0.26(+3.96%) |
Nov 17, 2016 | 6.650 | 6.700 | 6.650 | 6.695 | 3,856 | -0.08(-1.25%) |
Nov 16, 2016 | 6.800 | 6.800 | 6.770 | 6.780 | 36,323 | +0.17(+2.57%) |
Nov 15, 2016 | 6.670 | 6.670 | 6.580 | 6.610 | 57,496 | +0.06(+0.92%) |
Nov 14, 2016 | 6.500 | 6.580 | 6.500 | 6.550 | 8,195 | -0.09(-1.36%) |
Nov 11, 2016 | 6.660 | 6.660 | 6.605 | 6.640 | 5,211 | -0.20(-2.92%) |
Nov 10, 2016 | 6.890 | 6.890 | 6.840 | 6.840 | 23,579 | -0.03(-0.47%) |
Nov 09, 2016 | 6.830 | 6.890 | 6.820 | 6.872 | 40,942 | +0.01(+0.17%) |
Nov 08, 2016 | 7.010 | 7.010 | 6.860 | 6.860 | 2,901 | +0.06(+0.88%) |
Nov 07, 2016 | 6.860 | 6.860 | 6.780 | 6.800 | 1,888 | -0.17(-2.51%) |
Nov 04, 2016 | 6.780 | 6.990 | 6.780 | 6.975 | 34,747 | +0.47(+7.31%) |
Nov 03, 2016 | 6.480 | 6.500 | 6.430 | 6.500 | 36,518 | -0.16(-2.40%) |
Nov 02, 2016 | 6.660 | 6.660 | 6.660 | 6.660 | 3,737 | -0.08(-1.19%) |
Oct 31, 2016 | 6.740 | 6.740 | 6.740 | 15 | -0.02(-0.30%) | |
Oct 28, 2016 | 6.760 | 6.760 | 6.760 | 6.760 | 400 | +0.11(+1.65%) |
Oct 27, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 730 | -0.08(-1.19%) |
Oct 26, 2016 | 6.750 | 6.750 | 6.730 | 6.730 | 3,119 | -0.07(-1.09%) |
Oct 25, 2016 | 6.800 | 6.804 | 6.780 | 6.804 | 4,331 | +0.00(+0.06%) |
Oct 24, 2016 | 6.850 | 6.850 | 6.800 | 6.800 | 4,988 | -0.14(-2.02%) |
Oct 21, 2016 | 6.940 | 6.940 | 6.940 | 6.940 | 135 | +0.03(+0.43%) |
Oct 20, 2016 | 6.910 | 6.910 | 6.910 | 6.910 | 5,932 | -0.12(-1.64%) |
Oct 19, 2016 | 7.050 | 7.070 | 7.025 | 7.025 | 4,481 | -0.03(-0.43%) |
Oct 18, 2016 | 7.055 | 7.055 | 7.055 | 7.055 | 597 | +0.05(+0.71%) |
Oct 17, 2016 | 7.000 | 7.020 | 7.000 | 7.005 | 1,843 | -0.00(-0.07%) |
Oct 14, 2016 | 7.010 | 7.010 | 7.010 | 7.010 | 254 | +0.02(+0.29%) |
Oct 13, 2016 | 6.930 | 6.990 | 6.930 | 6.990 | 1,199 | -0.07(-0.99%) |
Oct 12, 2016 | 7.000 | 7.060 | 7.000 | 7.060 | 2,410 | -0.37(-4.98%) |
Oct 10, 2016 | 7.430 | 7.430 | 7.430 | 53 | +0.12(+1.64%) | |
Oct 07, 2016 | 7.395 | 7.450 | 7.290 | 7.310 | 10,651 | -0.12(-1.62%) |
Oct 06, 2016 | 7.420 | 7.490 | 7.420 | 7.430 | 2,024 | -0.08(-1.13%) |
Oct 05, 2016 | 7.544 | 7.560 | 7.500 | 7.515 | 1,183 | -0.08(-1.12%) |
Oct 04, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 110 | -0.10(-1.30%) |
Oct 03, 2016 | 7.700 | 7.700 | 7.700 | 7.700 | 875 | +0.19(+2.46%) |
Sep 30, 2016 | 7.530 | 7.560 | 7.500 | 7.515 | 2,098 | -0.04(-0.46%) |
Sep 29, 2016 | 7.630 | 7.630 | 7.550 | 7.550 | 1,628 | -0.13(-1.69%) |
Sep 28, 2016 | 7.710 | 7.710 | 7.670 | 7.680 | 22,108 | +0.18(+2.40%) |
Sep 27, 2016 | 7.410 | 7.500 | 7.410 | 7.500 | 794 | +0.04(+0.54%) |
Sep 26, 2016 | 7.500 | 7.500 | 7.460 | 7.460 | 1,137 | -0.23(-2.99%) |
Sep 23, 2016 | 7.627 | 7.690 | 7.627 | 7.690 | 2,855 | +0.03(+0.39%) |
Sep 22, 2016 | 7.750 | 7.750 | 7.660 | 7.660 | 2,643 | +0.07(+0.92%) |
Sep 21, 2016 | 7.690 | 7.690 | 7.590 | 7.590 | 4,034 | -0.16(-2.06%) |
Sep 20, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 652 | -0.01(-0.12%) |
Sep 19, 2016 | 7.760 | 7.760 | 7.750 | 7.760 | 1,685 | -0.09(-1.09%) |
Sep 16, 2016 | 7.845 | 7.845 | 7.845 | 7.845 | 1,241 | -0.16(-1.94%) |
Sep 15, 2016 | 7.996 | 8.000 | 7.996 | 8.000 | 829 | +0.08(+1.01%) |
Sep 14, 2016 | 7.960 | 7.960 | 7.920 | 7.920 | 1,429 | +0.10(+1.28%) |
Sep 13, 2016 | 7.900 | 7.900 | 7.820 | 7.820 | 6,605 | -0.19(-2.37%) |
Sep 09, 2016 | 8.010 | 8.010 | 8.010 | 110 | -0.14(-1.78%) | |
Sep 08, 2016 | 8.155 | 8.155 | 8.155 | 8.155 | 177 | -0.15(-1.75%) |
Sep 07, 2016 | 8.258 | 8.300 | 8.258 | 8.300 | 953 | +0.09(+1.10%) |
Sep 06, 2016 | 8.213 | 8.213 | 8.200 | 8.210 | 2,070 | +0.29(+3.66%) |
Sep 02, 2016 | 7.920 | 7.920 | 7.920 | 0 | -0.06(-0.74%) |